Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 16.77 | 17.02 | 16.62 | 16.67 | 1,361,415 | -0.03(-0.21%) |
Jun 29, 2005 | 16.85 | 16.93 | 16.66 | 16.70 | 1,100,044 | -0.10(-0.57%) |
Jun 28, 2005 | 16.38 | 16.88 | 16.38 | 16.80 | 1,286,199 | +0.44(+2.70%) |
Jun 27, 2005 | 16.19 | 16.43 | 16.07 | 16.36 | 1,337,762 | +0.04(+0.27%) |
Jun 24, 2005 | 16.34 | 16.63 | 16.13 | 16.31 | 1,747,723 | -0.10(-0.58%) |
Jun 23, 2005 | 16.69 | 16.77 | 16.34 | 16.41 | 2,379,059 | -0.58(-3.42%) |
Jun 22, 2005 | 17.09 | 17.32 | 16.82 | 16.99 | 1,611,824 | -0.29(-1.66%) |
Jun 21, 2005 | 17.06 | 17.55 | 17.04 | 17.28 | 1,907,163 | +0.20(+1.17%) |
Jun 20, 2005 | 17.21 | 17.21 | 16.77 | 17.08 | 1,672,904 | -0.13(-0.76%) |
Jun 17, 2005 | 16.90 | 17.61 | 16.88 | 17.21 | 3,139,139 | +0.28(+1.64%) |
Jun 16, 2005 | 16.69 | 16.99 | 16.56 | 16.93 | 1,533,234 | +0.27(+1.61%) |
Jun 15, 2005 | 16.34 | 16.71 | 16.26 | 16.66 | 1,943,796 | +0.34(+2.07%) |
Jun 14, 2005 | 16.29 | 16.37 | 16.17 | 16.32 | 1,696,670 | +0.01(+0.05%) |
Jun 13, 2005 | 16.47 | 16.58 | 16.22 | 16.31 | 1,592,616 | -0.16(-0.95%) |
Jun 10, 2005 | 16.56 | 16.69 | 16.31 | 16.47 | 1,751,244 | -0.02(-0.10%) |
Jun 09, 2005 | 16.15 | 16.56 | 16.08 | 16.49 | 1,610,609 | +0.20(+1.22%) |
Jun 08, 2005 | 16.84 | 17.05 | 15.76 | 16.29 | 5,874,148 | -0.94(-5.48%) |
Jun 07, 2005 | 17.74 | 17.97 | 17.15 | 17.23 | 2,240,267 | -0.49(-2.79%) |
Jun 06, 2005 | 17.77 | 17.88 | 17.59 | 17.73 | 1,325,388 | -0.07(-0.39%) |
Jun 03, 2005 | 17.61 | 17.83 | 17.55 | 17.80 | 1,601,397 | +0.10(+0.59%) |
Jun 02, 2005 | 17.59 | 17.80 | 17.36 | 17.69 | 1,968,338 | +0.10(+0.59%) |
Jun 01, 2005 | 17.34 | 17.75 | 17.06 | 17.59 | 3,457,309 | +0.18(+1.05%) |
May 31, 2005 | 17.90 | 17.99 | 17.28 | 17.41 | 1,965,836 | -0.62(-3.46%) |
May 27, 2005 | 17.99 | 18.10 | 17.76 | 18.03 | 1,397,010 | +0.00(+0.00%) |
May 26, 2005 | 18.03 | 18.25 | 17.96 | 18.03 | 1,879,298 | -0.01(-0.05%) |
May 25, 2005 | 18.29 | 18.29 | 17.73 | 18.04 | 2,955,632 | -0.25(-1.37%) |
May 24, 2005 | 18.03 | 18.32 | 17.67 | 18.29 | 3,316,087 | +9.24(+102.20%) |
May 23, 2005 | 8.887 | 9.166 | 8.878 | 9.045 | 2,270,610 | +0.16(+1.80%) |
May 20, 2005 | 9.054 | 9.054 | 8.870 | 8.885 | 1,794,452 | -0.15(-1.63%) |
May 19, 2005 | 9.047 | 9.097 | 8.997 | 9.032 | 1,647,053 | -8.96(-49.81%) |
May 18, 2005 | 17.60 | 18.08 | 17.60 | 17.99 | 5,432,827 | +0.39(+2.19%) |
May 17, 2005 | 16.91 | 17.64 | 16.89 | 17.61 | 5,711,552 | +0.51(+2.99%) |
May 16, 2005 | 16.66 | 17.22 | 16.66 | 17.10 | 5,269,930 | +0.57(+3.43%) |
May 13, 2005 | 16.79 | 16.99 | 16.33 | 16.53 | 6,003,198 | -0.29(-1.73%) |
May 12, 2005 | 17.73 | 17.85 | 16.55 | 16.82 | 10,868,885 | -0.92(-5.20%) |
May 11, 2005 | 18.05 | 18.18 | 17.68 | 17.74 | 5,581,880 | -0.19(-1.06%) |
May 10, 2005 | 18.12 | 18.20 | 17.89 | 17.93 | 3,891,072 | -0.21(-1.15%) |
May 09, 2005 | 17.83 | 18.18 | 17.82 | 18.14 | 3,642,343 | +0.23(+1.28%) |
May 06, 2005 | 17.82 | 18.13 | 17.73 | 17.91 | 5,407,446 | +0.27(+1.55%) |
May 05, 2005 | 17.41 | 17.93 | 17.34 | 17.64 | 6,790,457 | +0.32(+1.83%) |
May 04, 2005 | 17.08 | 17.41 | 16.89 | 17.32 | 6,731,390 | +0.29(+1.73%) |
May 03, 2005 | 17.30 | 17.37 | 16.92 | 17.03 | 4,244,093 | -0.32(-1.85%) |
May 02, 2005 | 16.94 | 17.35 | 16.94 | 17.35 | 5,018,893 | +0.41(+2.40%) |
Apr 29, 2005 | 16.73 | 17.08 | 16.51 | 16.94 | 7,333,601 | +0.22(+1.30%) |
Apr 28, 2005 | 17.27 | 17.33 | 16.73 | 16.73 | 6,461,432 | -0.65(-3.77%) |
Apr 27, 2005 | 17.40 | 17.51 | 16.93 | 17.38 | 7,916,432 | -0.13(-0.74%) |
Apr 26, 2005 | 18.09 | 18.09 | 17.23 | 17.51 | 7,041,494 | -0.60(-3.30%) |
Apr 25, 2005 | 18.22 | 18.40 | 17.98 | 18.11 | 3,661,263 | +0.11(+0.60%) |
Apr 22, 2005 | 18.64 | 18.69 | 17.91 | 18.00 | 6,450,357 | -0.52(-2.81%) |
Apr 21, 2005 | 18.07 | 18.63 | 18.01 | 18.52 | 10,261,597 | +0.60(+3.36%) |
Apr 20, 2005 | 18.42 | 18.42 | 17.83 | 17.92 | 5,340,073 | -0.34(-1.85%) |
Apr 19, 2005 | 17.77 | 18.30 | 17.77 | 18.25 | 6,391,751 | +0.49(+2.73%) |
Apr 18, 2005 | 17.42 | 17.86 | 17.06 | 17.77 | 7,453,582 | +0.53(+3.07%) |
Apr 15, 2005 | 18.06 | 18.06 | 17.17 | 17.24 | 14,436,932 | -0.31(-1.78%) |
Apr 14, 2005 | 18.25 | 18.33 | 17.15 | 17.55 | 13,407,404 | -0.75(-4.12%) |
Apr 13, 2005 | 18.91 | 18.91 | 18.29 | 18.31 | 6,928,435 | -0.63(-3.32%) |
Apr 12, 2005 | 18.48 | 19.16 | 18.37 | 18.94 | 6,807,070 | +0.34(+1.82%) |
Apr 11, 2005 | 18.22 | 18.73 | 18.04 | 18.60 | 10,945,027 | +0.41(+2.26%) |
Apr 08, 2005 | 18.41 | 18.47 | 17.99 | 18.19 | 6,893,364 | -0.41(-2.19%) |
Apr 07, 2005 | 18.72 | 18.77 | 18.30 | 18.59 | 4,626,186 | -0.20(-1.06%) |
Apr 06, 2005 | 18.97 | 19.20 | 18.79 | 18.79 | 3,117,196 | -0.04(-0.21%) |
Apr 05, 2005 | 18.70 | 18.95 | 18.61 | 18.83 | 2,886,463 | +0.18(+0.98%) |
Apr 04, 2005 | 18.80 | 18.87 | 18.38 | 18.65 | 4,882,761 | -0.29(-1.51%) |